Cairo Communication S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.659	1.659	1.659	1.659	1.436	0
2023-06-29	1.641	1.641	1.641	1.641	1.421	0
2023-06-28	1.632	1.632	1.632	1.632	1.413	0
2023-06-27	1.608	1.608	1.608	1.608	1.392	0
2023-06-26	1.608	1.608	1.608	1.608	1.392	0
2023-06-23	1.643	1.643	1.643	1.643	1.422	0
2023-06-22	1.657	1.657	1.657	1.657	1.435	0
2023-06-21	1.710	1.710	1.710	1.710	1.480	0
2023-06-20	1.721	1.721	1.721	1.721	1.490	0
2023-06-19	1.735	1.735	1.735	1.735	1.502	0
2023-06-16	1.735	1.735	1.735	1.735	1.502	0
2023-06-15	1.733	1.733	1.733	1.733	1.500	0
2023-06-14	1.733	1.733	1.733	1.733	1.500	0
2023-06-13	1.694	1.694	1.694	1.694	1.467	0
2023-06-12	1.677	1.677	1.677	1.677	1.452	0
2023-06-09	1.673	1.673	1.673	1.673	1.448	0
2023-06-08	1.673	1.673	1.673	1.673	1.448	0
2023-06-07	1.645	1.645	1.642	1.645	1.424	2,929
2023-06-06	1.657	1.657	1.657	1.657	1.435	0
2023-06-05	1.653	1.672	1.650	1.667	1.443	4,220
2023-06-02	1.640	1.641	1.640	1.641	1.421	8,376
2023-06-01	1.612	1.612	1.612	1.612	1.396	0
2023-05-31	1.644	1.644	1.616	1.616	1.399	9,384
2023-05-30	1.663	1.663	1.663	1.663	1.440	0
2023-05-26	1.860	1.880	1.838	1.872	1.621	7,571
2023-05-25	1.850	1.850	1.846	1.850	1.480	87
2023-05-24	1.852	1.852	1.852	1.852	1.482	0
2023-05-23	1.840	1.854	1.840	1.840	1.472	1,248
2023-05-22	1.844	1.844	1.844	1.844	1.476	0
2023-05-19	1.817	1.817	1.817	1.817	1.454	0
2023-05-18	1.817	1.818	1.817	1.817	1.454	560
2023-05-17	1.819	1.819	1.819	1.819	1.456	0
2023-05-16	1.805	1.805	1.805	1.805	1.444	0
2023-05-15	1.833	1.833	1.833	1.833	1.467	0
2023-05-12	1.893	1.893	1.893	1.893	1.515	0
2023-05-11	1.885	1.885	1.885	1.885	1.508	0
2023-05-10	1.878	1.878	1.878	1.878	1.503	0
2023-05-09	1.864	1.864	1.864	1.864	1.492	0
2023-05-05	1.837	1.852	1.837	1.837	1.470	4
2023-05-04	1.829	1.829	1.829	1.829	1.464	0
2023-05-03	1.811	1.811	1.811	1.811	1.449	0
2023-05-02	1.823	1.823	1.823	1.823	1.459	0
2023-04-28	1.825	1.825	1.825	1.825	1.460	0
2023-04-27	1.809	1.809	1.809	1.809	1.448	0
2023-04-26	1.823	1.823	1.823	1.823	1.459	0
2023-04-25	1.833	1.833	1.833	1.833	1.467	0
2023-04-24	1.858	1.858	1.858	1.858	1.487	0
2023-04-21	1.868	1.868	1.868	1.868	1.495	0
2023-04-20	1.856	1.856	1.856	1.856	1.485	0
2023-04-19	1.897	1.897	1.897	1.897	1.518	0
2023-04-18	1.870	1.874	1.862	1.874	1.500	55
2023-04-17	1.868	1.868	1.868	1.868	1.495	0
2023-04-14	1.895	1.895	1.895	1.895	1.516	0
2023-04-13	1.903	1.903	1.903	1.903	1.523	0
2023-04-12	1.883	1.883	1.883	1.883	1.507	0
2023-04-11	1.846	1.846	1.846	1.846	1.477	0
2023-04-05	1.798	1.798	1.798	1.798	1.439	0
2023-04-04	1.830	1.830	1.829	1.829	1.464	1,722
2023-04-03	1.837	1.837	1.837	1.837	1.470	0
2023-03-31	1.872	1.872	1.872	1.872	1.498	0

← NewerPage 15 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1800 EUR
2024-05-24	0.1600 EUR
2023-05-26	0.1400 EUR
2022-05-23	0.1800 EUR
2021-05-24	0.0400 EUR
2019-05-27	0.0480 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.